Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.89 | 13.81 | 10.80 | 12.70 | 1,354,763 | +0.61(+5.05%) |
Apr 29, 2020 | 11.09 | 12.10 | 10.45 | 12.09 | 1,366,316 | +0.67(+5.87%) |
Apr 28, 2020 | 13.35 | 13.69 | 10.48 | 11.42 | 2,327,648 | -1.45(-11.27%) |
Apr 27, 2020 | 15.80 | 15.83 | 11.66 | 12.87 | 2,279,508 | -2.67(-17.18%) |
Apr 24, 2020 | 15.25 | 15.74 | 14.45 | 15.54 | 1,062,400 | +0.43(+2.85%) |
Apr 23, 2020 | 14.30 | 15.89 | 14.05 | 15.11 | 1,754,420 | +0.80(+5.59%) |
Apr 22, 2020 | 14.55 | 14.90 | 13.90 | 14.31 | 1,136,259 | -0.03(-0.21%) |
Apr 21, 2020 | 14.05 | 14.81 | 12.55 | 14.34 | 1,982,958 | +0.30(+2.14%) |
Apr 20, 2020 | 14.26 | 14.90 | 13.29 | 14.04 | 2,852,432 | +1.91(+15.75%) |
Apr 17, 2020 | 12.28 | 12.79 | 11.03 | 12.13 | 1,276,700 | -0.53(-4.19%) |
Apr 16, 2020 | 11.62 | 13.74 | 11.55 | 12.66 | 3,724,464 | +2.57(+25.47%) |
Apr 15, 2020 | 10.04 | 10.28 | 8.930 | 10.09 | 1,653,038 | +0.67(+7.11%) |
Apr 14, 2020 | 10.29 | 10.30 | 8.900 | 9.420 | 1,157,347 | -0.81(-7.92%) |
Apr 13, 2020 | 9.010 | 10.49 | 8.800 | 10.23 | 2,092,818 | +2.15(+26.61%) |
Apr 09, 2020 | 7.530 | 8.620 | 7.300 | 8.080 | 846,800 | +0.64(+8.60%) |
Apr 08, 2020 | 7.100 | 7.750 | 6.940 | 7.440 | 858,793 | +0.42(+5.98%) |
Apr 07, 2020 | 6.260 | 7.250 | 5.830 | 7.020 | 1,009,894 | +0.81(+13.04%) |
Apr 06, 2020 | 6.900 | 6.920 | 5.890 | 6.210 | 818,292 | -0.63(-9.21%) |
Apr 03, 2020 | 6.850 | 7.100 | 6.260 | 6.840 | 652,800 | +0.03(+0.44%) |
Apr 02, 2020 | 7.120 | 7.270 | 6.310 | 6.810 | 1,595,827 | -0.35(-4.89%) |
Apr 01, 2020 | 6.460 | 8.000 | 6.360 | 7.160 | 13,092,131 | +2.04(+39.84%) |
Mar 31, 2020 | 5.430 | 5.690 | 4.900 | 5.120 | 500,653 | -0.36(-6.57%) |
Mar 30, 2020 | 5.400 | 5.560 | 5.140 | 5.480 | 588,520 | -0.12(-2.14%) |
Mar 27, 2020 | 5.280 | 5.790 | 5.070 | 5.600 | 918,200 | +0.44(+8.53%) |
Mar 26, 2020 | 5.270 | 5.490 | 4.460 | 5.160 | 782,164 | +0.27(+5.52%) |
Mar 25, 2020 | 3.950 | 4.950 | 3.900 | 4.890 | 690,137 | +0.97(+24.74%) |
Mar 24, 2020 | 4.080 | 4.150 | 3.310 | 3.920 | 393,357 | -0.08(-2.00%) |
Mar 23, 2020 | 4.030 | 4.110 | 3.700 | 4.000 | 687,276 | +0.37(+10.19%) |
Mar 20, 2020 | 3.920 | 4.650 | 3.400 | 3.630 | 2,188,700 | +0.70(+23.89%) |
Mar 19, 2020 | 3.040 | 3.147 | 2.810 | 2.930 | 226,847 | -0.04(-1.35%) |
Mar 18, 2020 | 2.820 | 3.460 | 2.710 | 2.970 | 431,576 | +0.10(+3.48%) |
Mar 17, 2020 | 2.490 | 2.970 | 2.374 | 2.870 | 303,157 | +0.51(+21.61%) |
Mar 16, 2020 | 2.670 | 2.670 | 2.250 | 2.360 | 212,521 | -0.40(-14.49%) |
Mar 13, 2020 | 3.460 | 3.490 | 2.500 | 2.760 | 516,800 | -0.04(-1.43%) |
Mar 12, 2020 | 4.190 | 4.360 | 2.720 | 2.800 | 1,495,677 | -0.30(-9.68%) |
Mar 11, 2020 | 3.120 | 3.299 | 3.050 | 3.100 | 95,803 | -0.08(-2.52%) |
Mar 10, 2020 | 3.420 | 3.460 | 3.050 | 3.180 | 107,764 | -0.18(-5.36%) |
Mar 09, 2020 | 3.780 | 3.990 | 3.310 | 3.360 | 120,067 | -0.45(-11.81%) |
Mar 06, 2020 | 3.830 | 4.300 | 3.500 | 3.810 | 208,000 | -0.05(-1.30%) |
Mar 05, 2020 | 3.700 | 3.920 | 3.400 | 3.860 | 274,540 | +0.13(+3.49%) |
Mar 04, 2020 | 3.860 | 4.000 | 3.710 | 3.730 | 170,153 | -0.28(-6.98%) |
Mar 03, 2020 | 4.600 | 4.600 | 3.850 | 4.010 | 239,943 | -0.69(-14.68%) |
Mar 02, 2020 | 4.750 | 4.800 | 4.370 | 4.700 | 281,224 | +0.25(+5.62%) |
Feb 28, 2020 | 4.270 | 4.790 | 4.010 | 4.450 | 392,900 | +0.49(+12.37%) |
Feb 27, 2020 | 3.920 | 4.200 | 3.550 | 3.960 | 192,677 | +0.12(+3.13%) |
Feb 26, 2020 | 3.770 | 4.070 | 3.680 | 3.840 | 87,445 | +0.05(+1.32%) |
Feb 25, 2020 | 4.020 | 4.088 | 3.600 | 3.790 | 149,942 | -0.28(-6.88%) |
Feb 24, 2020 | 3.971 | 4.611 | 3.950 | 4.070 | 155,502 | +0.13(+3.30%) |
Feb 21, 2020 | 3.800 | 3.940 | 3.690 | 3.940 | 564,300 | +0.06(+1.55%) |
Feb 20, 2020 | 3.910 | 3.910 | 3.700 | 3.880 | 31,161 | -0.02(-0.51%) |
Feb 19, 2020 | 4.010 | 4.109 | 3.867 | 3.900 | 12,064 | -0.14(-3.47%) |
Feb 18, 2020 | 3.980 | 4.120 | 3.910 | 4.040 | 31,355 | +0.04(+1.00%) |
Feb 14, 2020 | 4.046 | 4.096 | 3.820 | 4.000 | 33,400 | +0.00(+0.00%) |
Feb 13, 2020 | 4.030 | 4.050 | 3.964 | 4.000 | 22,555 | -0.06(-1.48%) |
Feb 12, 2020 | 3.910 | 4.060 | 3.720 | 4.060 | 89,253 | +0.25(+6.56%) |
Feb 11, 2020 | 3.910 | 3.937 | 3.680 | 3.810 | 84,735 | -0.12(-3.05%) |
Feb 10, 2020 | 3.980 | 4.200 | 3.880 | 3.930 | 61,323 | -0.04(-1.01%) |
Feb 07, 2020 | 4.080 | 4.097 | 3.889 | 3.970 | 91,000 | -0.09(-2.22%) |
Feb 06, 2020 | 4.090 | 4.093 | 3.990 | 4.060 | 28,288 | -0.02(-0.49%) |
Feb 05, 2020 | 4.090 | 4.150 | 4.040 | 4.080 | 39,119 | -0.01(-0.24%) |
Feb 04, 2020 | 4.110 | 4.114 | 3.950 | 4.090 | 51,847 | +0.00(+0.00%) |